We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.21 | -2.99356754082 | 40.42 | 40.46 | 38.5 | 1081 | 39.25706122 | SP |
| 4 | 0.13 | 0.332650972364 | 39.08 | 40.72 | 38.5 | 1452 | 39.73730406 | SP |
| 12 | 3.42 | 9.55574182733 | 35.79 | 40.72 | 34.9426 | 1427 | 38.31582463 | SP |
| 26 | 4.54 | 13.0948947217 | 34.67 | 40.72 | 34.31 | 1674 | 36.72133495 | SP |
| 52 | 6.81 | 21.0185185185 | 32.4 | 40.72 | 28.75 | 6981 | 32.09556144 | SP |
| 156 | 3.279 | 9.12582449695 | 35.931 | 40.72 | 27.81 | 9133 | 32.87503114 | SP |
| 260 | 14.2078 | 56.8261992945 | 25.0022 | 41.88 | 18.96 | 11846 | 32.8411984 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 38.5 | -0.36 | -0.93 | 38.61 | 38.69 | 38.5 | 714 |
| 1721342100 | 38.86 | -0.2 | -0.51 | 39.44 | 39.44 | 38.74 | 2525 |
| 1721255700 | 39.06 | -1.39 | -3.44 | 39.57 | 39.57 | 39.06 | 467 |
| 1721169300 | 40.45 | 0.12 | 0.30 | 40.46 | 40.46 | 40.32 | 201 |
| 1721082900 | 40.33 | 0.19 | 0.46 | 40.42 | 40.42 | 40.18 | 1376 |
| 1720823700 | 40.1438 | 0.12 | 0.31 | 40.43 | 40.49 | 40.1438 | 2407 |
| 1720737300 | 40.02 | -0.63 | -1.54 | 40.55 | 40.55 | 40.02 | 2162 |
| 1720650900 | 40.6454 | 0.43 | 1.06 | 40.3242 | 40.69 | 40.3242 | 1566 |
| 1720564500 | 40.22 | 0.01 | 0.03 | 40.27 | 40.3 | 40.21 | 669 |
| 1720478100 | 40.2081 | 0.07 | 0.17 | 40.24 | 40.24 | 40.2081 | 121 |
| 1720218900 | 40.14 | 0.27 | 0.68 | 39.93 | 40.14 | 39.91 | 5337 |
| 1720040640 | 39.8692 | 0.35 | 0.89 | 39.9 | 39.9 | 39.8692 | 117 |
| 1719959700 | 39.5173 | 0.23 | 0.59 | 39.12 | 39.56 | 39.07 | 5912 |
| 1719873300 | 39.2853 | 0.25 | 0.63 | 39.31 | 39.31 | 39.2853 | 284 |
| 1719614100 | 39.04 | -0.18 | -0.45 | 39.17 | 39.17 | 39.04 | 443 |
| 1719527700 | 39.2155 | 0.05 | 0.13 | 39.13 | 39.34 | 39.13 | 560 |
| 1719441300 | 39.1635 | 0.07 | 0.19 | 39.1635 | 39.1635 | 39.1635 | 175 |
| 1719354900 | 39.0891 | 0.37 | 0.95 | 38.92 | 39.1 | 38.92 | 811 |
| 1719268500 | 38.7216 | -0.4 | -1.02 | 39.08 | 39.08 | 38.7216 | 603 |
| 1719009300 | 39.12 | -0.24 | -0.61 | 39.38 | 39.38 | 39.11 | 1768 |
| 1718922900 | 39.3619 | -0.32 | -0.80 | 39.7499 | 39.75 | 39.31 | 1004 |
| 1718750100 | 39.68 | 0.18 | 0.46 | 39.54 | 39.69 | 39.47 | 2050 |
| 1718663700 | 39.5 | 0.52 | 1.33 | 39.01 | 39.58 | 39.01 | 7653 |
| 1718404500 | 38.98 | 0.03 | 0.08 | 38.84 | 38.98 | 38.818 | 130 |
| 1718318100 | 38.95 | 0.17 | 0.44 | 38.84 | 39 | 38.84 | 1125 |
| 1718231700 | 38.7784 | 0.54 | 1.42 | 38.61 | 38.88 | 38.61 | 298 |
| 1718145300 | 38.2338 | 0.11 | 0.29 | 37.9501 | 38.2338 | 37.9501 | 424 |
| 1718058900 | 38.1242 | 0.29 | 0.78 | 38.02 | 38.1242 | 38.02 | 241 |
| 1717799700 | 37.83 | -0.01 | -0.04 | 37.83 | 37.83 | 37.83 | 45 |
| 1717713300 | 37.8447 | -0.09 | -0.24 | 37.9505 | 37.9505 | 37.7701 | 7944 |
| 1717626900 | 37.935 | 0.73 | 1.96 | 37.69 | 37.935 | 37.69 | 152 |
| 1717540500 | 37.2074 | 0.05 | 0.13 | 37.2074 | 37.2074 | 37.2074 | 197 |
| 1717454100 | 37.16 | 0.08 | 0.22 | 37.35 | 37.35 | 37.09 | 468 |
| 1717194900 | 37.0789 | -0 | -0.00 | 36.99 | 37.0789 | 36.83 | 1517 |
| 1717108500 | 37.08 | -0.62 | -1.66 | 37.54 | 37.54 | 37.08 | 31 |
| 1717022100 | 37.7045 | -0.2 | -0.52 | 37.76 | 37.83 | 37.7045 | 3555 |
| 1716935700 | 37.9004 | 0.13 | 0.35 | 37.9004 | 37.9004 | 37.9004 | 6 |
| 1716590100 | 37.7681 | 0.35 | 0.94 | 37.7681 | 37.7681 | 37.7681 | 0 |
| 1716503700 | 37.4178 | -0.02 | -0.06 | 37.687 | 37.82 | 37.4178 | 1089 |
| 1716417300 | 37.4413 | -0.1 | -0.26 | 37.4413 | 37.4413 | 37.4413 | 12 |
| 1716330900 | 37.54 | 0.08 | 0.22 | 37.2 | 37.54 | 37.2 | 2826 |
| 1716244500 | 37.4578 | 0.25 | 0.66 | 37.43 | 37.535 | 37.43 | 1655 |
| 1715985300 | 37.2111 | -0.06 | -0.17 | 37.2111 | 37.2111 | 37.2111 | 56 |
| 1715898900 | 37.2729 | -0.21 | -0.56 | 37.39 | 37.39 | 37.2729 | 431 |
| 1715812500 | 37.483 | 0.68 | 1.86 | 37.411 | 37.49 | 37.37 | 1187 |
| 1715726100 | 36.7985 | 0.26 | 0.72 | 36.8 | 36.8 | 36.7985 | 419 |
| 1715639700 | 36.5364 | -0.11 | -0.31 | 36.5364 | 36.5364 | 36.5364 | 0 |
| 1715380500 | 36.6504 | 0.06 | 0.17 | 36.6504 | 36.6504 | 36.6504 | 11 |
| 1715294100 | 36.5891 | 0.14 | 0.38 | 36.63 | 36.63 | 36.5891 | 82 |
| 1715207700 | 36.45 | -0.03 | -0.08 | 36.28 | 36.53 | 36.28 | 1691 |
| 1715121300 | 36.48 | -0.07 | -0.19 | 36.48 | 36.67 | 36.47 | 901 |
| 1715034900 | 36.55 | 0.6 | 1.68 | 36.16 | 36.55 | 36.16 | 2392 |
| 1714775700 | 35.9478 | 0.66 | 1.88 | 35.98 | 36.02 | 35.93 | 2170 |
| 1714689300 | 35.2854 | 0.34 | 0.98 | 35.27 | 35.2854 | 35.27 | 4245 |
| 1714602900 | 34.9426 | -0.31 | -0.87 | 35.03 | 35.18 | 34.9426 | 2089 |
| 1714516500 | 35.2502 | -0.51 | -1.44 | 35.2502 | 35.2502 | 35.2502 | 10 |
| 1714430100 | 35.765 | 0.05 | 0.15 | 35.79 | 35.83 | 35.66 | 1034 |
| 1714170900 | 35.71 | 0.47 | 1.33 | 35.3 | 35.75 | 35.3 | 1007 |
| 1714084500 | 35.2409 | -0.18 | -0.52 | 35.2409 | 35.2409 | 35.2409 | 29 |
| 1713998100 | 35.4242 | -0 | -0.00 | 35.24 | 35.4242 | 35.24 | 330 |
| 1713911700 | 35.4259 | 0.66 | 1.89 | 34.92 | 35.44 | 34.92 | 3684 |
| 1713825300 | 34.7679 | 0.36 | 1.04 | 34.79 | 34.79 | 34.7679 | 15 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
